Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 107.86 110.52 107.59 110.06 3,718,352 +1.78(+1.65%)
Nov 29, 2022 108.87 109.37 107.64 108.27 1,274,646 -1.11(-1.01%)
Nov 28, 2022 108.06 109.78 108.03 109.38 2,072,039 +0.49(+0.45%)
Nov 25, 2022 109.01 109.50 108.72 108.89 407,911 +0.28(+0.25%)
Nov 23, 2022 107.04 108.65 106.88 108.61 1,018,249 +0.78(+0.72%)
Nov 22, 2022 107.84 109.00 107.29 107.83 1,502,613 +0.64(+0.59%)
Nov 21, 2022 108.99 108.99 106.25 107.20 3,127,852 -1.52(-1.40%)
Nov 18, 2022 108.62 110.52 108.52 108.72 2,424,776 +1.29(+1.20%)
Nov 17, 2022 108.17 108.54 107.01 107.43 1,543,387 -1.84(-1.68%)
Nov 16, 2022 108.60 110.04 108.56 109.27 1,706,028 +0.66(+0.61%)
Nov 15, 2022 108.34 109.31 107.25 108.60 1,328,313 +1.36(+1.26%)
Nov 14, 2022 108.69 109.69 107.08 107.25 1,988,417 -1.15(-1.06%)
Nov 11, 2022 110.14 110.65 107.37 108.39 1,511,629 -1.21(-1.11%)
Nov 10, 2022 107.77 109.83 105.66 109.61 1,973,616 +4.52(+4.31%)
Nov 09, 2022 105.54 105.84 104.84 105.08 1,320,708 -0.45(-0.43%)
Nov 08, 2022 105.66 106.39 104.92 105.54 1,551,450 +0.55(+0.52%)
Nov 07, 2022 106.70 106.95 103.67 104.99 990,298 -1.63(-1.53%)
Nov 04, 2022 106.31 107.27 105.24 106.62 2,265,205 +0.50(+0.47%)
Nov 03, 2022 104.58 106.96 103.51 106.12 1,031,286 +0.80(+0.76%)
Nov 02, 2022 106.47 105.18 105.32 1,954,709 -1.43(-1.34%)
Nov 01, 2022 106.89 107.70 106.05 106.75 1,287,707 +0.40(+0.37%)
Oct 31, 2022 107.49 107.53 105.62 106.36 2,615,565 -1.45(-1.35%)
Oct 28, 2022 104.01 108.03 103.72 107.81 1,670,504 +4.14(+3.99%)
Oct 27, 2022 104.14 106.36 103.34 103.67 2,752,319 +0.05(+0.05%)
Oct 26, 2022 104.23 104.37 102.89 103.62 1,944,891 +0.09(+0.09%)
Oct 25, 2022 102.02 103.75 101.71 103.53 2,403,268 +1.55(+1.52%)
Oct 24, 2022 102.41 103.09 100.79 101.98 2,147,315 +0.05(+0.05%)
Oct 21, 2022 100.79 102.32 99.68 101.93 2,925,003 +1.48(+1.47%)
Oct 20, 2022 102.96 102.96 99.98 100.45 2,124,258 -2.60(-2.52%)
Oct 19, 2022 102.91 103.85 102.24 103.05 1,693,449 -1.19(-1.15%)
Oct 18, 2022 102.91 104.48 102.64 104.25 2,673,674 +2.74(+2.70%)
Oct 17, 2022 100.47 102.27 100.44 101.51 2,069,916 +2.37(+2.39%)
Oct 14, 2022 102.00 102.64 98.37 99.14 2,918,444 -1.91(-1.89%)
Oct 13, 2022 96.64 101.33 95.47 101.04 3,722,106 +3.32(+3.40%)
Oct 12, 2022 100.77 100.88 97.68 97.72 2,275,832 -3.12(-3.09%)
Oct 11, 2022 100.70 102.00 100.05 100.84 2,774,026 -0.06(-0.06%)
Oct 10, 2022 102.17 102.84 100.82 100.90 3,613,923 -1.07(-1.05%)
Oct 07, 2022 105.03 105.18 101.20 101.97 2,839,467 -3.06(-2.91%)
Oct 06, 2022 109.56 109.66 104.98 105.03 2,088,698 -5.12(-4.65%)
Oct 05, 2022 111.34 111.34 108.89 110.15 1,492,025 -2.39(-2.12%)
Oct 04, 2022 110.95 113.24 110.23 112.54 1,274,564 +1.61(+1.45%)
Oct 03, 2022 111.28 111.94 109.21 110.93 2,200,516 +1.78(+1.63%)
Sep 30, 2022 112.75 113.21 109.14 109.14 2,521,856 -3.01(-2.68%)
Sep 29, 2022 116.32 116.51 112.02 112.15 1,327,820 -4.69(-4.01%)
Sep 28, 2022 116.85 117.53 114.99 116.84 1,039,442 +1.38(+1.20%)
Sep 27, 2022 117.20 117.60 114.81 115.45 1,405,629 -1.24(-1.06%)
Sep 26, 2022 118.71 118.91 115.56 116.69 1,406,499 -2.51(-2.11%)
Sep 23, 2022 118.91 119.60 117.71 119.21 989,750 -0.87(-0.73%)
Sep 22, 2022 119.85 121.00 119.42 120.08 1,357,744 -0.01(-0.01%)
Sep 21, 2022 122.83 123.57 120.07 120.09 1,861,704 -1.97(-1.62%)
Sep 20, 2022 123.42 123.60 121.14 122.06 2,245,712 -2.12(-1.70%)
Sep 19, 2022 122.63 124.39 122.36 124.18 1,251,551 +0.95(+0.77%)
Sep 16, 2022 122.63 123.90 122.63 123.23 2,231,407 +0.18(+0.14%)
Sep 15, 2022 125.68 125.68 122.94 123.06 2,114,030 -3.25(-2.57%)
Sep 14, 2022 125.71 127.40 125.46 126.31 1,106,258 +1.01(+0.80%)
Sep 13, 2022 127.33 127.68 124.44 125.30 1,215,185 -2.82(-2.20%)
Sep 12, 2022 127.91 128.74 127.40 128.12 874,576 +0.44(+0.35%)
Sep 09, 2022 126.82 127.95 126.26 127.67 829,715 +0.77(+0.61%)
Sep 08, 2022 127.05 127.90 126.34 126.90 978,741 -0.57(-0.45%)
Sep 07, 2022 124.36 127.55 124.36 127.47 1,005,205 +3.85(+3.12%)
Sep 06, 2022 123.96 125.16 123.43 123.62 845,748 +0.06(+0.05%)
Sep 02, 2022 125.15 126.18 123.18 123.56 812,615 -1.51(-1.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.